KissMeData/101240/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,-70,5,-1.17,465765840,78902,26.37,5970,6060,5850,7800,4200,6000,5903.03,3.47,0,4472,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,601,11.17,0.82,12,0.78,531.00,7232.00,10300,20230503,-42.43,5390,20230427,10.02,10300,-42.43,20230503,5390,10.02,20230427,10300,-42.43,20230503,5390,10.02,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-120,5,-2.00,439770660,74500,24.90,5970,6060,5850,7800,4200,6000,5902.91,3.47,0,4655,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,596,11.07,0.81,12,0.73,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,-110,5,-1.83,388917340,65850,22.01,5970,6060,5850,7800,4200,6000,5906.05,3.47,0,6034,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,597,11.09,0.81,12,0.65,531.00,7232.00,10300,20230503,-42.82,5390,20230427,9.28,10300,-42.82,20230503,5390,9.28,20230427,10300,-42.82,20230503,5390,9.28,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-40,5,-0.67,325925140,55135,18.43,5970,6060,5850,7800,4200,6000,5911.33,3.47,0,1427,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,604,11.22,0.82,12,0.54,531.00,7232.00,10300,20230503,-42.14,5390,20230427,10.58,10300,-42.14,20230503,5390,10.58,20230427,10300,-42.14,20230503,5390,10.58,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,-100,5,-1.67,254299640,42959,14.36,5970,6060,5860,7800,4200,6000,5919.51,3.47,0,-385,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,598,11.11,0.82,12,0.42,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,111454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5940,-60,5,-1.00,215848070,36423,12.17,5970,6060,5860,7800,4200,6000,5926.06,3.47,0,-555,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,602,11.19,0.82,12,0.36,531.00,7232.00,10300,20230503,-42.33,5390,20230427,10.20,10300,-42.33,20230503,5390,10.20,20230427,10300,-42.33,20230503,5390,10.20,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,101132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-90,5,-1.50,134819010,22701,7.59,5970,6060,5890,7800,4200,6000,5938.79,3.47,0,-2066,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,599,11.13,0.82,12,0.22,531.00,7232.00,10300,20230503,-42.62,5390,20230427,9.65,10300,-42.62,20230503,5390,9.65,20230427,10300,-42.62,20230503,5390,9.65,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230831,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-30,5,-0.50,61962440,10385,3.47,5970,6060,5930,7800,4200,6000,5966.39,3.47,0,-1570,6340,6170,6000,5830,5660,6255,5915,51,1800,500,3720,10,1,10138184,605,11.24,0.83,12,0.10,531.00,7232.00,10300,20230503,-42.04,5390,20230427,10.76,10300,-42.04,20230503,5390,10.76,20230427,10300,-42.04,20230503,5390,10.76,20230427,7.56,N,101240,500,50 억,,351691,N,N,0,N,00,N
20230830,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,120,2,2.04,1802149080,298714,334.33,5920,6170,5830,7640,4120,5880,6033.03,3.37,0,10599,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,608,11.30,0.83,12,2.95,531.00,7232.00,10300,20230503,-41.75,5390,20230427,11.32,10300,-41.75,20230503,5390,11.32,20230427,10300,-41.75,20230503,5390,11.32,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,140,2,2.38,1760518620,291790,326.58,5920,6170,5830,7640,4120,5880,6033.51,3.37,0,14171,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,610,11.34,0.83,12,2.88,531.00,7232.00,10300,20230503,-41.55,5390,20230427,11.69,10300,-41.55,20230503,5390,11.69,20230427,10300,-41.55,20230503,5390,11.69,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,110,2,1.87,1632932590,270381,302.62,5920,6170,5830,7640,4120,5880,6039.38,3.37,0,15827,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,607,11.28,0.83,12,2.67,531.00,7232.00,10300,20230503,-41.84,5390,20230427,11.13,10300,-41.84,20230503,5390,11.13,20230427,10300,-41.84,20230503,5390,11.13,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,130,2,2.21,1546375260,255903,286.42,5920,6170,5830,7640,4120,5880,6042.82,3.37,0,16825,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,609,11.32,0.83,12,2.52,531.00,7232.00,10300,20230503,-41.65,5390,20230427,11.50,10300,-41.65,20230503,5390,11.50,20230427,10300,-41.65,20230503,5390,11.50,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,180,2,3.06,1460642430,241620,270.43,5920,6170,5830,7640,4120,5880,6045.20,3.37,0,17136,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,614,11.41,0.84,12,2.38,531.00,7232.00,10300,20230503,-41.17,5390,20230427,12.43,10300,-41.17,20230503,5390,12.43,20230427,10300,-41.17,20230503,5390,12.43,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,111441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,160,2,2.72,1352016450,223641,250.31,5920,6170,5830,7640,4120,5880,6045.48,3.37,0,15917,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,612,11.37,0.84,12,2.21,531.00,7232.00,10300,20230503,-41.36,5390,20230427,12.06,10300,-41.36,20230503,5390,12.06,20230427,10300,-41.36,20230503,5390,12.06,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,170,2,2.89,479237790,80439,90.03,5920,6050,5830,7640,4120,5880,5957.78,3.37,0,6822,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,613,11.39,0.84,12,0.79,531.00,7232.00,10300,20230503,-41.26,5390,20230427,12.24,10300,-41.26,20230503,5390,12.24,20230427,10300,-41.26,20230503,5390,12.24,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230830,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,20,2,0.34,56421670,9583,10.73,5920,5920,5830,7640,4120,5880,5887.68,3.37,0,-1410,6100,5990,5830,5720,5560,6045,5775,51,1760,500,3640,10,1,10138184,598,11.11,0.82,12,0.09,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,7.66,N,101240,500,50 억,,341379,N,N,0,N,00,N
20230829,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,110,2,1.91,515987480,88196,91.04,5770,5940,5670,7500,4040,5770,5850.67,3.38,0,-1031,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,596,11.07,0.81,12,0.87,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,120,2,2.08,478477470,81823,84.47,5770,5940,5670,7500,4040,5770,5847.94,3.38,0,922,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,597,11.09,0.81,12,0.81,531.00,7232.00,10300,20230503,-42.82,5390,20230427,9.28,10300,-42.82,20230503,5390,9.28,20230427,10300,-42.82,20230503,5390,9.28,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,70,2,1.21,310800520,53283,55.00,5770,5890,5670,7500,4040,5770,5833.29,3.38,0,3699,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,592,11.00,0.81,12,0.53,531.00,7232.00,10300,20230503,-43.30,5390,20230427,8.35,10300,-43.30,20230503,5390,8.35,20230427,10300,-43.30,20230503,5390,8.35,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,110,2,1.91,280174520,48055,49.61,5770,5880,5670,7500,4040,5770,5830.58,3.38,0,4367,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,596,11.07,0.81,12,0.47,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,70,2,1.21,255549910,43844,45.26,5770,5880,5670,7500,4040,5770,5828.93,3.38,0,4633,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,592,11.00,0.81,12,0.43,531.00,7232.00,10300,20230503,-43.30,5390,20230427,8.35,10300,-43.30,20230503,5390,8.35,20230427,10300,-43.30,20230503,5390,8.35,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,111702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,50,2,0.87,225773730,38739,39.99,5770,5880,5670,7500,4040,5770,5828.43,3.38,0,3684,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,590,10.96,0.80,12,0.38,531.00,7232.00,10300,20230503,-43.50,5390,20230427,7.98,10300,-43.50,20230503,5390,7.98,20230427,10300,-43.50,20230503,5390,7.98,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,101126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,80,2,1.39,159392520,27339,28.22,5770,5880,5670,7500,4040,5770,5830.74,3.38,0,3212,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,593,11.02,0.81,12,0.27,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230829,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,40,2,0.69,32121110,5574,5.75,5770,5810,5670,7500,4040,5770,5762.35,3.38,0,579,5996,5882,5706,5592,5416,5940,5650,51,1730,500,3570,10,1,10138184,589,10.94,0.80,12,0.05,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.78,N,101240,500,50 억,,342208,N,N,0,N,00,N
20230828,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,230,2,4.15,550549390,96366,126.12,5590,5820,5530,7200,3880,5540,5713.09,2.99,0,37865,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,585,10.87,0.80,12,0.95,531.00,7232.00,10300,20230503,-43.98,5390,20230427,7.05,10300,-43.98,20230503,5390,7.05,20230427,10300,-43.98,20230503,5390,7.05,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,150736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,240,2,4.33,529449030,92695,121.31,5590,5820,5530,7200,3880,5540,5711.73,2.99,0,38073,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,586,10.89,0.80,12,0.91,531.00,7232.00,10300,20230503,-43.88,5390,20230427,7.24,10300,-43.88,20230503,5390,7.24,20230427,10300,-43.88,20230503,5390,7.24,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,200,2,3.61,418435940,73471,96.15,5590,5820,5530,7200,3880,5540,5695.25,2.99,0,35332,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,582,10.81,0.79,12,0.72,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,130743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,190,2,3.43,405564470,71221,93.21,5590,5820,5530,7200,3880,5540,5694.45,2.99,0,35140,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,581,10.79,0.79,12,0.70,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,220,2,3.97,379308470,66645,87.22,5590,5820,5530,7200,3880,5540,5691.48,2.99,0,32588,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,584,10.85,0.80,12,0.66,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,160,2,2.89,215325730,38110,49.88,5590,5730,5530,7200,3880,5540,5650.11,2.99,0,23000,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,578,10.73,0.79,12,0.38,531.00,7232.00,10300,20230503,-44.66,5390,20230427,5.75,10300,-44.66,20230503,5390,5.75,20230427,10300,-44.66,20230503,5390,5.75,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,150,2,2.71,129836750,23109,30.24,5590,5710,5530,7200,3880,5540,5618.45,2.99,0,14500,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,577,10.72,0.79,12,0.23,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230828,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,10,2,0.18,22864720,4116,5.39,5590,5600,5530,7200,3880,5540,5555.08,2.99,0,722,5793,5666,5603,5476,5413,5635,5445,51,1660,500,3430,10,1,10138184,563,10.45,0.77,12,0.04,531.00,7232.00,10300,20230503,-46.12,5390,20230427,2.97,10300,-46.12,20230503,5390,2.97,20230427,10300,-46.12,20230503,5390,2.97,20230427,7.95,N,101240,500,50 억,,302975,N,N,0,N,00,N
20230825,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-180,5,-3.15,419382580,74469,82.64,5610,5730,5540,7430,4010,5720,5632.08,3.01,0,-1989,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,562,10.43,0.77,12,0.73,531.00,7232.00,10300,20230503,-46.21,5390,20230427,2.78,10300,-46.21,20230503,5390,2.78,20230427,10300,-46.21,20230503,5390,2.78,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-120,5,-2.10,348620360,61730,68.50,5610,5730,5580,7430,4010,5720,5647.50,3.01,0,-1770,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,568,10.55,0.77,12,0.61,531.00,7232.00,10300,20230503,-45.63,5390,20230427,3.90,10300,-45.63,20230503,5390,3.90,20230427,10300,-45.63,20230503,5390,3.90,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-80,5,-1.40,269649430,47631,52.86,5610,5730,5600,7430,4010,5720,5661.22,3.01,0,3983,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,572,10.62,0.78,12,0.47,531.00,7232.00,10300,20230503,-45.24,5390,20230427,4.64,10300,-45.24,20230503,5390,4.64,20230427,10300,-45.24,20230503,5390,4.64,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-60,5,-1.05,225450140,39766,44.13,5610,5730,5610,7430,4010,5720,5669.42,3.01,0,4416,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,574,10.66,0.78,12,0.39,531.00,7232.00,10300,20230503,-45.05,5390,20230427,5.01,10300,-45.05,20230503,5390,5.01,20230427,10300,-45.05,20230503,5390,5.01,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-30,5,-0.52,159129080,28051,31.13,5610,5730,5610,7430,4010,5720,5672.85,3.01,0,7423,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,577,10.72,0.79,12,0.28,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,110732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-30,5,-0.52,150899970,26607,29.53,5610,5730,5610,7430,4010,5720,5671.44,3.01,0,7643,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,577,10.72,0.79,12,0.26,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,100732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-30,5,-0.52,109583300,19372,21.50,5610,5720,5610,7430,4010,5720,5656.79,3.01,0,6650,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,577,10.72,0.79,12,0.19,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230825,090730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-20,5,-0.35,46853320,8303,9.21,5610,5700,5610,7430,4010,5720,5642.94,3.01,0,3808,5880,5800,5700,5620,5520,5840,5660,51,1710,500,3540,10,1,10138184,578,10.73,0.79,12,0.08,531.00,7232.00,10300,20230503,-44.66,5390,20230427,5.75,10300,-44.66,20230503,5390,5.75,20230427,10300,-44.66,20230503,5390,5.75,20230427,7.80,N,101240,500,50 억,,304810,N,N,0,N,00,N
20230824,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,40,2,0.70,506435730,88955,19.67,5690,5780,5600,7380,3980,5680,5693.02,2.69,0,32979,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,580,10.77,0.79,12,0.88,531.00,7232.00,10300,20230503,-44.47,5390,20230427,6.12,10300,-44.47,20230503,5390,6.12,20230427,10300,-44.47,20230503,5390,6.12,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,50,2,0.88,491864190,86408,19.10,5690,5780,5600,7380,3980,5680,5692.35,2.69,0,32949,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,581,10.79,0.79,12,0.85,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,140725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,60,2,1.06,419675660,73785,16.31,5690,5780,5600,7380,3980,5680,5687.82,2.69,0,27908,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,582,10.81,0.79,12,0.73,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,30,2,0.53,400626100,70460,15.58,5690,5780,5600,7380,3980,5680,5685.87,2.69,0,26789,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,579,10.75,0.79,12,0.69,531.00,7232.00,10300,20230503,-44.56,5390,20230427,5.94,10300,-44.56,20230503,5390,5.94,20230427,10300,-44.56,20230503,5390,5.94,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,40,2,0.70,335099790,58916,13.02,5690,5780,5600,7380,3980,5680,5687.76,2.69,0,21758,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,580,10.77,0.79,12,0.58,531.00,7232.00,10300,20230503,-44.47,5390,20230427,6.12,10300,-44.47,20230503,5390,6.12,20230427,10300,-44.47,20230503,5390,6.12,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-50,5,-0.88,212560570,37272,8.24,5690,5780,5610,7380,3980,5680,5702.96,2.69,0,13045,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,571,10.60,0.78,12,0.37,531.00,7232.00,10300,20230503,-45.34,5390,20230427,4.45,10300,-45.34,20230503,5390,4.45,20230427,10300,-45.34,20230503,5390,4.45,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,60,2,1.06,132024500,23079,5.10,5690,5780,5620,7380,3980,5680,5720.55,2.69,0,7271,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,582,10.81,0.79,12,0.23,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230824,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-10,5,-0.18,26572800,4687,1.04,5690,5730,5620,7380,3980,5680,5669.47,2.69,0,540,6620,6150,5860,5390,5100,6005,5245,51,1700,500,3520,10,1,10138184,575,10.68,0.78,12,0.05,531.00,7232.00,10300,20230503,-44.95,5390,20230427,5.19,10300,-44.95,20230503,5390,5.19,20230427,10300,-44.95,20230503,5390,5.19,20230427,7.63,N,101240,500,50 억,,272275,N,N,0,N,00,N
20230823,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-140,5,-2.41,2634320790,451760,496.03,6020,6330,5570,7560,4080,5820,5831.25,4.11,0,-141160,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,576,10.70,0.79,12,4.46,531.00,7232.00,10300,20230503,-44.85,5390,20230427,5.38,10300,-44.85,20230503,5390,5.38,20230427,10300,-44.85,20230503,5390,5.38,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-130,5,-2.23,2501435560,428252,470.21,6020,6330,5570,7560,4080,5820,5841.04,4.11,0,-137825,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,577,10.72,0.79,12,4.22,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-190,5,-3.26,2320796030,396273,435.10,6020,6330,5570,7560,4080,5820,5856.56,4.11,0,-122791,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,571,10.60,0.78,12,3.91,531.00,7232.00,10300,20230503,-45.34,5390,20230427,4.45,10300,-45.34,20230503,5390,4.45,20230427,10300,-45.34,20230503,5390,4.45,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-180,5,-3.09,2272498000,387675,425.66,6020,6330,5570,7560,4080,5820,5861.86,4.11,0,-118622,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,572,10.62,0.78,12,3.82,531.00,7232.00,10300,20230503,-45.24,5390,20230427,4.64,10300,-45.24,20230503,5390,4.64,20230427,10300,-45.24,20230503,5390,4.64,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,120728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-160,5,-2.75,2231124910,380329,417.60,6020,6330,5570,7560,4080,5820,5866.30,4.11,0,-116896,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,574,10.66,0.78,12,3.75,531.00,7232.00,10300,20230503,-45.05,5390,20230427,5.01,10300,-45.05,20230503,5390,5.01,20230427,10300,-45.05,20230503,5390,5.01,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-200,5,-3.44,2195934190,374069,410.72,6020,6330,5570,7560,4080,5820,5870.40,4.11,0,-115387,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,570,10.58,0.78,12,3.69,531.00,7232.00,10300,20230503,-45.44,5390,20230427,4.27,10300,-45.44,20230503,5390,4.27,20230427,10300,-45.44,20230503,5390,4.27,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-180,5,-3.09,2048679750,347955,382.05,6020,6330,5570,7560,4080,5820,5887.77,4.11,0,-110539,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,572,10.62,0.78,12,3.43,531.00,7232.00,10300,20230503,-45.24,5390,20230427,4.64,10300,-45.24,20230503,5390,4.64,20230427,10300,-45.24,20230503,5390,4.64,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230823,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-140,5,-2.41,1462796990,244008,267.92,6020,6330,5670,7560,4080,5820,5994.87,4.11,0,-52588,6066,5942,5816,5692,5566,5945,5695,51,1740,500,3600,10,1,10138184,576,10.70,0.79,12,2.41,531.00,7232.00,10300,20230503,-44.85,5390,20230427,5.38,10300,-44.85,20230503,5390,5.38,20230427,10300,-44.85,20230503,5390,5.38,20230427,7.59,N,101240,500,50 억,,416535,N,N,0,N,00,N
20230822,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-30,5,-0.51,465703260,80223,76.78,5820,5940,5690,7600,4100,5850,5805.07,4.29,0,-18186,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,590,10.96,0.80,12,0.79,531.00,7232.00,10300,20230503,-43.50,5390,20230427,7.98,10300,-43.50,20230503,5390,7.98,20230427,10300,-43.50,20230503,5390,7.98,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-40,5,-0.68,438235430,75502,72.26,5820,5940,5690,7600,4100,5850,5804.27,4.29,0,-17383,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,589,10.94,0.80,12,0.74,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-20,5,-0.34,389300550,67114,64.24,5820,5940,5690,7600,4100,5850,5800.56,4.29,0,-16774,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,591,10.98,0.81,12,0.66,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,20,2,0.34,312256120,53975,51.66,5820,5910,5690,7600,4100,5850,5785.16,4.29,0,-18508,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,595,11.05,0.81,12,0.53,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,120708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-70,5,-1.20,266041370,46085,44.11,5820,5910,5690,7600,4100,5850,5772.79,4.29,0,-17025,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,586,10.89,0.80,12,0.45,531.00,7232.00,10300,20230503,-43.88,5390,20230427,7.24,10300,-43.88,20230503,5390,7.24,20230427,10300,-43.88,20230503,5390,7.24,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,-90,5,-1.54,219702980,38094,36.46,5820,5910,5690,7600,4100,5850,5767.32,4.29,0,-17311,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,584,10.85,0.80,12,0.38,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,100714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,-120,5,-2.05,162454520,28156,26.95,5820,5910,5690,7600,4100,5850,5769.71,4.29,0,-17710,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,581,10.79,0.79,12,0.28,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230822,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-10,5,-0.17,41386420,7089,6.78,5820,5910,5820,7600,4100,5850,5838.06,4.29,0,-4805,6063,5956,5843,5736,5623,6010,5790,51,1750,500,3620,10,1,10138184,592,11.00,0.81,12,0.07,531.00,7232.00,10300,20230503,-43.30,5390,20230427,8.35,10300,-43.30,20230503,5390,8.35,20230427,10300,-43.30,20230503,5390,8.35,20230427,7.64,N,101240,500,50 억,,435075,N,N,0,N,00,N
20230821,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,140,2,2.45,599530910,102633,133.06,5800,5950,5730,7420,4000,5710,5841.50,4.30,0,-2005,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,593,11.02,0.81,12,1.01,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,120,2,2.10,552086530,94489,122.50,5800,5950,5730,7420,4000,5710,5842.87,4.30,0,-1042,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,591,10.98,0.81,12,0.93,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,170,2,2.98,506985880,86770,112.50,5800,5950,5730,7420,4000,5710,5842.88,4.30,0,-881,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,596,11.07,0.81,12,0.86,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,130725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,140,2,2.45,494262510,84603,109.69,5800,5950,5730,7420,4000,5710,5842.14,4.30,0,147,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,593,11.02,0.81,12,0.83,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,160,2,2.80,458459500,78493,101.76,5800,5950,5730,7420,4000,5710,5840.77,4.30,0,2583,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,595,11.05,0.81,12,0.77,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,110717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,190,2,3.33,366337590,62860,81.50,5800,5930,5730,7420,4000,5710,5827.84,4.30,0,2214,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,598,11.11,0.82,12,0.62,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,100716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,120,2,2.10,228045700,39362,51.03,5800,5850,5730,7420,4000,5710,5793.56,4.30,0,8432,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,591,10.98,0.81,12,0.39,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230821,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,40,2,0.70,24431920,4236,5.49,5800,5800,5730,7420,4000,5710,5767.73,4.30,0,-1599,5923,5816,5653,5546,5383,5870,5600,51,1710,500,3540,10,1,10138184,583,10.83,0.80,12,0.04,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,7.65,N,101240,500,50 억,,435932,N,N,0,N,00,N
20230818,160717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,60,2,1.06,433792230,77099,70.48,5550,5760,5490,7340,3960,5650,5626.43,4.29,0,1450,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,579,10.75,0.79,12,0.76,531.00,7232.00,10300,20230503,-44.56,5390,20230427,5.94,10300,-44.56,20230503,5390,5.94,20230427,10300,-44.56,20230503,5390,5.94,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,150709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,40,2,0.71,413273160,73503,67.19,5550,5760,5490,7340,3960,5650,5622.53,4.29,0,1377,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,577,10.72,0.79,12,0.73,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,80,2,1.42,342325950,61025,55.78,5550,5760,5490,7340,3960,5650,5609.60,4.29,0,1404,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,581,10.79,0.79,12,0.60,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,130709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,70,2,1.24,282266540,50478,46.14,5550,5760,5490,7340,3960,5650,5591.87,4.29,0,1284,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,580,10.77,0.79,12,0.50,531.00,7232.00,10300,20230503,-44.47,5390,20230427,6.12,10300,-44.47,20230503,5390,6.12,20230427,10300,-44.47,20230503,5390,6.12,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,50,2,0.88,231072000,41518,37.95,5550,5710,5490,7340,3960,5650,5565.59,4.29,0,2164,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,578,10.73,0.79,12,0.41,531.00,7232.00,10300,20230503,-44.66,5390,20230427,5.75,10300,-44.66,20230503,5390,5.75,20230427,10300,-44.66,20230503,5390,5.75,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,110713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-50,5,-0.88,198613300,35790,32.72,5550,5650,5490,7340,3960,5650,5549.41,4.29,0,938,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,568,10.55,0.77,12,0.35,531.00,7232.00,10300,20230503,-45.63,5390,20230427,3.90,10300,-45.63,20230503,5390,3.90,20230427,10300,-45.63,20230503,5390,3.90,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,100716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-150,5,-2.65,149170270,26896,24.59,5550,5650,5500,7340,3960,5650,5546.19,4.29,0,-2958,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,558,10.36,0.76,12,0.27,531.00,7232.00,10300,20230503,-46.60,5390,20230427,2.04,10300,-46.60,20230503,5390,2.04,20230427,10300,-46.60,20230503,5390,2.04,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230818,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-50,5,-0.88,41396540,7449,6.81,5550,5620,5500,7340,3960,5650,5557.33,4.29,0,-588,5930,5790,5590,5450,5250,5860,5520,51,1690,500,3500,10,1,10138184,568,10.55,0.77,12,0.07,531.00,7232.00,10300,20230503,-45.63,5390,20230427,3.90,10300,-45.63,20230503,5390,3.90,20230427,10300,-45.63,20230503,5390,3.90,20230427,7.69,N,101240,500,50 억,,434928,N,N,174,N,00,N
20230817,160715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5650,60,2,1.07,604023480,109192,74.57,5530,5730,5390,7260,3920,5590,5531.75,4.18,0,6972,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,573,10.64,0.78,12,1.08,531.00,7232.00,10300,20230503,-45.15,5390,20230817,4.82,10300,-45.15,20230503,5390,4.82,20230817,10300,-45.15,20230503,5390,4.82,20230817,7.62,N,101240,500,50 억,,423682,N,N,174,N,00,N
20230817,150720,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5690,100,2,1.79,578107420,104608,71.44,5530,5730,5390,7260,3920,5590,5526.42,4.18,0,5641,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,577,10.72,0.79,12,1.03,531.00,7232.00,10300,20230503,-44.76,5390,20230817,5.57,10300,-44.76,20230503,5390,5.57,20230817,10300,-44.76,20230503,5390,5.57,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,140714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5650,60,2,1.07,487985460,88730,60.60,5530,5690,5390,7260,3920,5590,5499.67,4.18,0,6817,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,573,10.64,0.78,12,0.88,531.00,7232.00,10300,20230503,-45.15,5390,20230817,4.82,10300,-45.15,20230503,5390,4.82,20230817,10300,-45.15,20230503,5390,4.82,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,130712,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5620,30,2,0.54,423405340,77282,52.78,5530,5620,5390,7260,3920,5590,5478.71,4.18,0,6612,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,570,10.58,0.78,12,0.76,531.00,7232.00,10300,20230503,-45.44,5390,20230817,4.27,10300,-45.44,20230503,5390,4.27,20230817,10300,-45.44,20230503,5390,4.27,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,120714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5540,-50,5,-0.89,372740730,68186,46.57,5530,5590,5390,7260,3920,5590,5466.53,4.18,0,4511,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,562,10.43,0.77,12,0.67,531.00,7232.00,10300,20230503,-46.21,5390,20230817,2.78,10300,-46.21,20230503,5390,2.78,20230817,10300,-46.21,20230503,5390,2.78,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,110715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5480,-110,5,-1.97,319135770,58481,39.94,5530,5590,5390,7260,3920,5590,5457.08,4.18,0,-1737,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,556,10.32,0.76,12,0.58,531.00,7232.00,10300,20230503,-46.80,5390,20230817,1.67,10300,-46.80,20230503,5390,1.67,20230817,10300,-46.80,20230503,5390,1.67,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,100711,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5440,-150,5,-2.68,190243460,34864,23.81,5530,5590,5390,7260,3920,5590,5456.73,4.18,0,-4698,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,552,10.24,0.75,12,0.34,531.00,7232.00,10300,20230503,-47.18,5390,20230817,0.93,10300,-47.18,20230503,5390,0.93,20230817,10300,-47.18,20230503,5390,0.93,20230817,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230817,090709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-80,5,-1.43,34708530,6283,4.29,5530,5590,5500,7260,3920,5590,5524.20,4.18,0,-1864,5870,5730,5640,5500,5410,5685,5455,51,1670,500,3460,10,1,10138184,559,10.38,0.76,12,0.06,531.00,7232.00,10300,20230503,-46.50,5390,20230427,2.23,10300,-46.50,20230503,5390,2.23,20230427,10300,-46.50,20230503,5390,2.23,20230427,7.62,N,101240,500,50 억,,423682,N,N,0,N,00,N
20230816,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,-150,5,-2.61,815905870,145268,104.79,5750,5780,5550,7460,4020,5740,5616.64,4.13,0,5169,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,567,10.53,0.77,12,1.43,531.00,7232.00,10300,20230503,-45.73,5390,20230427,3.71,10300,-45.73,20230503,5390,3.71,20230427,10300,-45.73,20230503,5390,3.71,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-170,5,-2.96,736993380,131103,94.57,5750,5780,5550,7460,4020,5740,5621.48,4.13,0,2448,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,565,10.49,0.77,12,1.29,531.00,7232.00,10300,20230503,-45.92,5390,20230427,3.34,10300,-45.92,20230503,5390,3.34,20230427,10300,-45.92,20230503,5390,3.34,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-120,5,-2.09,655123490,116440,83.99,5750,5780,5550,7460,4020,5740,5626.27,4.13,0,362,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,570,10.58,0.78,12,1.15,531.00,7232.00,10300,20230503,-45.44,5390,20230427,4.27,10300,-45.44,20230503,5390,4.27,20230427,10300,-45.44,20230503,5390,4.27,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,130711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-90,5,-1.57,580207330,103092,74.36,5750,5780,5550,7460,4020,5740,5628.05,4.13,0,860,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,573,10.64,0.78,12,1.02,531.00,7232.00,10300,20230503,-45.15,5390,20230427,4.82,10300,-45.15,20230503,5390,4.82,20230427,10300,-45.15,20230503,5390,4.82,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-90,5,-1.57,559044150,99345,71.66,5750,5780,5550,7460,4020,5740,5627.30,4.13,0,542,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,573,10.64,0.78,12,0.98,531.00,7232.00,10300,20230503,-45.15,5390,20230427,4.82,10300,-45.15,20230503,5390,4.82,20230427,10300,-45.15,20230503,5390,4.82,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,110717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,0,3,0.00,429306480,76307,55.04,5750,5780,5550,7460,4020,5740,5626.04,4.13,0,-5605,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,582,10.81,0.79,12,0.75,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,-150,5,-2.61,280711470,50045,36.10,5750,5750,5550,7460,4020,5740,5609.18,4.13,0,-2564,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,567,10.53,0.77,12,0.49,531.00,7232.00,10300,20230503,-45.73,5390,20230427,3.71,10300,-45.73,20230503,5390,3.71,20230427,10300,-45.73,20230503,5390,3.71,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230816,090713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-100,5,-1.74,73685970,13031,9.40,5750,5750,5600,7460,4020,5740,5654.65,4.13,0,584,6153,5946,5843,5636,5533,5895,5585,51,1720,500,3550,10,1,10138184,572,10.62,0.78,12,0.13,531.00,7232.00,10300,20230503,-45.24,5390,20230427,4.64,10300,-45.24,20230503,5390,4.64,20230427,10300,-45.24,20230503,5390,4.64,20230427,7.86,N,101240,500,50 억,,418505,N,N,174,N,00,N
20230814,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,-260,5,-4.33,810281360,137662,62.40,6000,6050,5740,7800,4200,6000,5886.50,3.95,0,17157,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,582,10.81,0.79,12,1.36,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.25,N,101240,500,50 억,,400699,N,N,174,N,00,N
20230814,150703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-190,5,-3.17,677599680,114697,51.99,6000,6050,5800,7800,4200,6000,5907.74,3.95,0,9562,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,589,10.94,0.80,12,1.13,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-150,5,-2.50,548292920,92492,41.93,6000,6050,5840,7800,4200,6000,5928.00,3.95,0,100,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,593,11.02,0.81,12,0.91,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-130,5,-2.17,478216230,80529,36.50,6000,6050,5850,7800,4200,6000,5938.43,3.95,0,-6531,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,595,11.05,0.81,12,0.79,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,120702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,-110,5,-1.83,421760070,70912,32.14,6000,6050,5860,7800,4200,6000,5947.65,3.95,0,-5216,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,597,11.09,0.81,12,0.70,531.00,7232.00,10300,20230503,-42.82,5390,20230427,9.28,10300,-42.82,20230503,5390,9.28,20230427,10300,-42.82,20230503,5390,9.28,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,110659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,-100,5,-1.67,354771780,59524,26.98,6000,6050,5890,7800,4200,6000,5960.15,3.95,0,-4472,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,598,11.11,0.82,12,0.59,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-80,5,-1.33,289009240,48422,21.95,6000,6050,5890,7800,4200,6000,5968.55,3.95,0,-3381,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,600,11.15,0.82,12,0.48,531.00,7232.00,10300,20230503,-42.52,5390,20230427,9.83,10300,-42.52,20230503,5390,9.83,20230427,10300,-42.52,20230503,5390,9.83,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230814,090700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-30,5,-0.50,95504130,15904,7.21,6000,6050,5950,7800,4200,6000,6005.04,3.95,0,-6885,6326,6162,6056,5892,5786,6110,5840,51,1800,500,3720,10,1,10138184,605,11.24,0.83,12,0.16,531.00,7232.00,10300,20230503,-42.04,5390,20230427,10.76,10300,-42.04,20230503,5390,10.76,20230427,10300,-42.04,20230503,5390,10.76,20230427,7.25,N,101240,500,50 억,,400699,N,N,0,N,00,N
20230811,160700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-100,5,-1.64,1334046610,219961,29.41,6120,6220,5950,7930,4270,6100,6064.97,3.61,0,33594,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,608,11.30,0.83,12,2.17,531.00,7232.00,10300,20230503,-41.75,5390,20230427,11.32,10300,-41.75,20230503,5390,11.32,20230427,10300,-41.75,20230503,5390,11.32,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,-120,5,-1.97,1291487820,212855,28.46,6120,6220,5950,7930,4270,6100,6067.45,3.61,0,32816,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,606,11.26,0.83,12,2.10,531.00,7232.00,10300,20230503,-41.94,5390,20230427,10.95,10300,-41.94,20230503,5390,10.95,20230427,10300,-41.94,20230503,5390,10.95,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-130,5,-2.13,1135632740,186784,24.97,6120,6220,5970,7930,4270,6100,6079.93,3.61,0,29265,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,605,11.24,0.83,12,1.84,531.00,7232.00,10300,20230503,-42.04,5390,20230427,10.76,10300,-42.04,20230503,5390,10.76,20230427,10300,-42.04,20230503,5390,10.76,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,130653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-60,5,-0.98,1019652060,167526,22.40,6120,6220,6000,7930,4270,6100,6086.53,3.61,0,30032,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,612,11.37,0.84,12,1.65,531.00,7232.00,10300,20230503,-41.36,5390,20230427,12.06,10300,-41.36,20230503,5390,12.06,20230427,10300,-41.36,20230503,5390,12.06,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,-30,5,-0.49,975697200,160236,21.42,6120,6220,6000,7930,4270,6100,6089.13,3.61,0,28406,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,615,11.43,0.84,12,1.58,531.00,7232.00,10300,20230503,-41.07,5390,20230427,12.62,10300,-41.07,20230503,5390,12.62,20230427,10300,-41.07,20230503,5390,12.62,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,-50,5,-0.82,869218770,142608,19.07,6120,6220,6000,7930,4270,6100,6095.16,3.61,0,24441,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,613,11.39,0.84,12,1.41,531.00,7232.00,10300,20230503,-41.26,5390,20230427,12.24,10300,-41.26,20230503,5390,12.24,20230427,10300,-41.26,20230503,5390,12.24,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,669750330,109672,14.66,6120,6220,6010,7930,4270,6100,6106.85,3.61,0,19715,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,617,11.47,0.84,12,1.08,531.00,7232.00,10300,20230503,-40.87,5390,20230427,12.99,10300,-40.87,20230503,5390,12.99,20230427,10300,-40.87,20230503,5390,12.99,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230811,090653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6190,90,2,1.48,117367310,19164,2.56,6120,6190,6080,7930,4270,6100,6124.36,3.61,0,-619,6740,6420,6060,5740,5380,6580,5900,51,1830,500,3780,10,1,10138184,628,11.66,0.86,12,0.19,531.00,7232.00,10300,20230503,-39.90,5390,20230427,14.84,10300,-39.90,20230503,5390,14.84,20230427,10300,-39.90,20230503,5390,14.84,20230427,7.27,N,101240,500,50 억,,366089,N,N,0,N,00,N
20230810,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,350,2,6.09,4547016330,742811,2323.97,5740,6380,5700,7470,4030,5750,6121.41,4.69,0,-112985,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,618,11.49,0.84,12,7.33,531.00,7232.00,10300,20230503,-40.78,5390,20230427,13.17,10300,-40.78,20230503,5390,13.17,20230427,10300,-40.78,20230503,5390,13.17,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,150644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,330,2,5.74,4367962720,713584,2232.53,5740,6380,5700,7470,4030,5750,6121.16,4.69,0,-108586,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,616,11.45,0.84,12,7.04,531.00,7232.00,10300,20230503,-40.97,5390,20230427,12.80,10300,-40.97,20230503,5390,12.80,20230427,10300,-40.97,20230503,5390,12.80,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,330,2,5.74,4090644340,668183,2090.49,5740,6380,5700,7470,4030,5750,6122.04,4.69,0,-104331,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,616,11.45,0.84,12,6.59,531.00,7232.00,10300,20230503,-40.97,5390,20230427,12.80,10300,-40.97,20230503,5390,12.80,20230427,10300,-40.97,20230503,5390,12.80,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,480,2,8.35,2252450140,371559,1162.47,5740,6250,5700,7470,4030,5750,6062.16,4.69,0,-87430,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,632,11.73,0.86,12,3.66,531.00,7232.00,10300,20230503,-39.51,5390,20230427,15.58,10300,-39.51,20230503,5390,15.58,20230427,10300,-39.51,20230503,5390,15.58,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,260,2,4.52,1490082080,247950,775.74,5740,6130,5700,7470,4030,5750,6009.61,4.69,0,-67376,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,609,11.32,0.83,12,2.45,531.00,7232.00,10300,20230503,-41.65,5390,20230427,11.50,10300,-41.65,20230503,5390,11.50,20230427,10300,-41.65,20230503,5390,11.50,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,110651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,320,2,5.57,1300139070,216544,677.48,5740,6120,5700,7470,4030,5750,6004.04,4.69,0,-59412,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,615,11.43,0.84,12,2.14,531.00,7232.00,10300,20230503,-41.07,5390,20230427,12.62,10300,-41.07,20230503,5390,12.62,20230427,10300,-41.07,20230503,5390,12.62,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,100647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,310,2,5.39,931710340,155190,485.53,5740,6120,5700,7470,4030,5750,6003.68,4.69,0,-44215,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,614,11.41,0.84,12,1.53,531.00,7232.00,10300,20230503,-41.17,5390,20230427,12.43,10300,-41.17,20230503,5390,12.43,20230427,10300,-41.17,20230503,5390,12.43,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230810,090656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,80,2,1.39,18926910,3288,10.29,5740,5850,5700,7470,4030,5750,5756.36,4.69,0,-376,5883,5816,5723,5656,5563,5850,5690,51,1720,500,3560,10,1,10138184,591,10.98,0.81,12,0.03,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.22,N,101240,500,50 억,,475936,N,N,0,N,00,N
20230809,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,0,3,0.00,180913310,31621,40.42,5680,5790,5630,7470,4030,5750,5721.08,4.57,0,11876,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,583,10.83,0.80,12,0.31,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,150638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,40,2,0.70,168375490,29443,37.63,5680,5790,5630,7470,4030,5750,5718.69,4.57,0,11249,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,587,10.90,0.80,12,0.29,531.00,7232.00,10300,20230503,-43.79,5390,20230427,7.42,10300,-43.79,20230503,5390,7.42,20230427,10300,-43.79,20230503,5390,7.42,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,10,2,0.17,136041980,23844,30.48,5680,5780,5630,7470,4030,5750,5705.50,4.57,0,9468,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,584,10.85,0.80,12,0.24,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,130652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,20,2,0.35,110108930,19339,24.72,5680,5780,5630,7470,4030,5750,5693.62,4.57,0,8700,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,585,10.87,0.80,12,0.19,531.00,7232.00,10300,20230503,-43.98,5390,20230427,7.05,10300,-43.98,20230503,5390,7.05,20230427,10300,-43.98,20230503,5390,7.05,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,10,2,0.17,99503940,17496,22.36,5680,5780,5630,7470,4030,5750,5687.24,4.57,0,7306,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,584,10.85,0.80,12,0.17,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,110646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,-10,5,-0.17,93343400,16426,21.00,5680,5760,5630,7470,4030,5750,5682.66,4.57,0,7684,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,582,10.81,0.79,12,0.16,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,100636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-70,5,-1.22,72897550,12852,16.43,5680,5750,5630,7470,4030,5750,5672.08,4.57,0,6055,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,576,10.70,0.79,12,0.13,531.00,7232.00,10300,20230503,-44.85,5390,20230427,5.38,10300,-44.85,20230503,5390,5.38,20230427,10300,-44.85,20230503,5390,5.38,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230809,090639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-60,5,-1.04,7827120,1377,1.76,5680,5750,5660,7470,4030,5750,5684.18,4.57,0,-35,5950,5850,5750,5650,5550,5800,5600,51,1720,500,3560,10,1,10138184,577,10.72,0.79,12,0.01,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.23,N,101240,500,50 억,,463409,N,N,0,N,00,N
20230808,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-120,5,-2.04,447104010,78224,201.84,5780,5850,5650,7630,4110,5870,5715.69,4.77,0,-22702,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,583,10.83,0.80,12,0.77,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,150643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-180,5,-3.07,425646560,74450,192.10,5780,5850,5650,7630,4110,5870,5717.21,4.77,0,-22871,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,577,10.72,0.79,12,0.73,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-200,5,-3.41,357055290,62343,160.86,5780,5850,5650,7630,4110,5870,5727.27,4.77,0,-22209,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,575,10.68,0.78,12,0.61,531.00,7232.00,10300,20230503,-44.95,5390,20230427,5.19,10300,-44.95,20230503,5390,5.19,20230427,10300,-44.95,20230503,5390,5.19,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,130633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-200,5,-3.41,293415000,51130,131.93,5780,5850,5650,7630,4110,5870,5738.61,4.77,0,-24034,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,575,10.68,0.78,12,0.50,531.00,7232.00,10300,20230503,-44.95,5390,20230427,5.19,10300,-44.95,20230503,5390,5.19,20230427,10300,-44.95,20230503,5390,5.19,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,120640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-180,5,-3.07,248416140,43185,111.43,5780,5850,5660,7630,4110,5870,5752.37,4.77,0,-22722,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,577,10.72,0.79,12,0.43,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,-140,5,-2.39,188387620,32636,84.21,5780,5850,5710,7630,4110,5870,5772.39,4.77,0,-19828,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,581,10.79,0.79,12,0.32,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,100642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-40,5,-0.68,61656980,10660,27.51,5780,5850,5750,7630,4110,5870,5783.96,4.77,0,-4152,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,591,10.98,0.81,12,0.11,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230808,090643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-50,5,-0.85,6773810,1167,3.01,5780,5830,5780,7630,4110,5870,5804.46,4.77,0,553,5963,5916,5823,5776,5683,5940,5800,51,1760,500,3630,10,1,10138184,590,10.96,0.80,12,0.01,531.00,7232.00,10300,20230503,-43.50,5390,20230427,7.98,10300,-43.50,20230503,5390,7.98,20230427,10300,-43.50,20230503,5390,7.98,20230427,7.17,N,101240,500,50 억,,483344,N,N,0,N,00,N
20230807,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,60,2,1.03,220950220,38132,98.47,5820,5870,5730,7550,4070,5810,5794.34,4.76,0,-35,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,595,11.05,0.81,12,0.38,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,150638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,50,2,0.86,212387770,36673,94.70,5820,5860,5730,7550,4070,5810,5791.39,4.76,0,525,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,594,11.04,0.81,12,0.36,531.00,7232.00,10300,20230503,-43.11,5390,20230427,8.72,10300,-43.11,20230503,5390,8.72,20230427,10300,-43.11,20230503,5390,8.72,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,140640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,40,2,0.69,181082800,31306,80.84,5820,5850,5730,7550,4070,5810,5784.28,4.76,0,-2741,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,593,11.02,0.81,12,0.31,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,30,2,0.52,148012530,25619,66.15,5820,5850,5730,7550,4070,5810,5777.45,4.76,0,-5911,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,592,11.00,0.81,12,0.25,531.00,7232.00,10300,20230503,-43.30,5390,20230427,8.35,10300,-43.30,20230503,5390,8.35,20230427,10300,-43.30,20230503,5390,8.35,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,40,2,0.69,141105590,24435,63.10,5820,5850,5730,7550,4070,5810,5774.73,4.76,0,-6557,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,593,11.02,0.81,12,0.24,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,110630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,0,3,0.00,110232730,19119,49.37,5820,5850,5730,7550,4070,5810,5765.61,4.76,0,-6850,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,589,10.94,0.80,12,0.19,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-60,5,-1.03,85706760,14856,38.36,5820,5850,5730,7550,4070,5810,5769.17,4.76,0,-5344,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,583,10.83,0.80,12,0.15,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230807,090634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-60,5,-1.03,20175360,3476,8.98,5820,5850,5750,7550,4070,5810,5804.19,4.76,0,-2181,5956,5882,5776,5702,5596,5920,5740,51,1740,500,3600,10,1,10138184,583,10.83,0.80,12,0.03,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,7.11,N,101240,500,50 억,,482902,N,N,0,N,00,N
20230804,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,60,2,1.04,221567160,38507,70.76,5700,5850,5670,7470,4030,5750,5753.93,4.67,0,9224,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,589,10.94,0.80,12,0.38,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,80,2,1.39,211316490,36741,67.51,5700,5850,5670,7470,4030,5750,5751.52,4.67,0,8774,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,591,10.98,0.81,12,0.36,531.00,7232.00,10300,20230503,-43.40,5390,20230427,8.16,10300,-43.40,20230503,5390,8.16,20230427,10300,-43.40,20230503,5390,8.16,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,20,2,0.35,172432540,30046,55.21,5700,5810,5670,7470,4030,5750,5738.95,4.67,0,7360,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,585,10.87,0.80,12,0.30,531.00,7232.00,10300,20230503,-43.98,5390,20230427,7.05,10300,-43.98,20230503,5390,7.05,20230427,10300,-43.98,20230503,5390,7.05,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,-10,5,-0.17,154059160,26847,49.33,5700,5810,5670,7470,4030,5750,5738.41,4.67,0,5442,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,582,10.81,0.79,12,0.26,531.00,7232.00,10300,20230503,-44.27,5390,20230427,6.49,10300,-44.27,20230503,5390,6.49,20230427,10300,-44.27,20230503,5390,6.49,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,30,2,0.52,99163300,17288,31.77,5700,5810,5670,7470,4030,5750,5735.96,4.67,0,5769,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,586,10.89,0.80,12,0.17,531.00,7232.00,10300,20230503,-43.88,5390,20230427,7.24,10300,-43.88,20230503,5390,7.24,20230427,10300,-43.88,20230503,5390,7.24,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,60,2,1.04,80834330,14116,25.94,5700,5810,5670,7470,4030,5750,5726.43,4.67,0,5667,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,589,10.94,0.80,12,0.14,531.00,7232.00,10300,20230503,-43.59,5390,20230427,7.79,10300,-43.59,20230503,5390,7.79,20230427,10300,-43.59,20230503,5390,7.79,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-50,5,-0.87,67119430,11740,21.57,5700,5760,5670,7470,4030,5750,5717.16,4.67,0,4522,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,578,10.73,0.79,12,0.12,531.00,7232.00,10300,20230503,-44.66,5390,20230427,5.75,10300,-44.66,20230503,5390,5.75,20230427,10300,-44.66,20230503,5390,5.75,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230804,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-60,5,-1.04,9713690,1705,3.13,5700,5740,5670,7470,4030,5750,5697.18,4.67,0,333,5976,5862,5756,5642,5536,5810,5590,51,1720,500,3560,10,1,10138184,577,10.72,0.79,12,0.02,531.00,7232.00,10300,20230503,-44.76,5390,20230427,5.57,10300,-44.76,20230503,5390,5.57,20230427,10300,-44.76,20230503,5390,5.57,20230427,7.01,N,101240,500,50 억,,473381,N,N,0,N,00,N
20230803,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-130,5,-2.21,311054380,54370,92.63,5810,5870,5650,7640,4120,5880,5721.07,4.69,0,-2402,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,583,10.83,0.80,12,0.54,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,-120,5,-2.04,289848500,50677,86.34,5810,5870,5650,7640,4120,5880,5719.53,4.69,0,-3102,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,584,10.85,0.80,12,0.50,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,-150,5,-2.55,268934550,47033,80.13,5810,5870,5650,7640,4120,5880,5718.00,4.69,0,-3624,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,581,10.79,0.79,12,0.46,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,130626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,-120,5,-2.04,255278550,44661,76.09,5810,5870,5650,7640,4120,5880,5715.92,4.69,0,-3416,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,584,10.85,0.80,12,0.44,531.00,7232.00,10300,20230503,-44.08,5390,20230427,6.86,10300,-44.08,20230503,5390,6.86,20230427,10300,-44.08,20230503,5390,6.86,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-180,5,-3.06,234372890,41001,69.86,5810,5870,5650,7640,4120,5880,5716.27,4.69,0,-5364,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,578,10.73,0.79,12,0.40,531.00,7232.00,10300,20230503,-44.66,5390,20230427,5.75,10300,-44.66,20230503,5390,5.75,20230427,10300,-44.66,20230503,5390,5.75,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,110621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,-150,5,-2.55,184963470,32318,55.06,5810,5870,5650,7640,4120,5880,5723.23,4.69,0,-5088,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,581,10.79,0.79,12,0.32,531.00,7232.00,10300,20230503,-44.37,5390,20230427,6.31,10300,-44.37,20230503,5390,6.31,20230427,10300,-44.37,20230503,5390,6.31,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,100619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,-170,5,-2.89,122381880,21390,36.44,5810,5870,5650,7640,4120,5880,5721.45,4.69,0,-1612,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,579,10.75,0.79,12,0.21,531.00,7232.00,10300,20230503,-44.56,5390,20230427,5.94,10300,-44.56,20230503,5390,5.94,20230427,10300,-44.56,20230503,5390,5.94,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230803,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-130,5,-2.21,22657640,3932,6.70,5810,5870,5700,7640,4120,5880,5762.37,4.69,0,-1967,6140,6010,5870,5740,5600,5940,5670,51,1760,500,3640,10,1,10138184,583,10.83,0.80,12,0.04,531.00,7232.00,10300,20230503,-44.17,5390,20230427,6.68,10300,-44.17,20230503,5390,6.68,20230427,10300,-44.17,20230503,5390,6.68,20230427,6.97,N,101240,500,50 억,,475794,N,N,0,N,00,N
20230802,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-20,5,-0.34,344864370,58678,75.18,5900,6000,5730,7670,4130,5900,5877.19,4.81,0,-10993,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,596,11.07,0.81,12,0.58,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-80,5,-1.36,312174880,53083,68.01,5900,6000,5730,7670,4130,5900,5880.88,4.81,0,-10091,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,590,10.96,0.80,12,0.52,531.00,7232.00,10300,20230503,-43.50,5390,20230427,7.98,10300,-43.50,20230503,5390,7.98,20230427,10300,-43.50,20230503,5390,7.98,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,-100,5,-1.69,282794630,48012,61.51,5900,6000,5730,7670,4130,5900,5890.08,4.81,0,-9762,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,588,10.92,0.80,12,0.47,531.00,7232.00,10300,20230503,-43.69,5390,20230427,7.61,10300,-43.69,20230503,5390,7.61,20230427,10300,-43.69,20230503,5390,7.61,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-110,5,-1.86,259824280,44045,56.43,5900,6000,5730,7670,4130,5900,5899.06,4.81,0,-8743,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,587,10.90,0.80,12,0.43,531.00,7232.00,10300,20230503,-43.79,5390,20230427,7.42,10300,-43.79,20230503,5390,7.42,20230427,10300,-43.79,20230503,5390,7.42,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-110,5,-1.86,233525500,39503,50.61,5900,6000,5730,7670,4130,5900,5911.59,4.81,0,-10010,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,587,10.90,0.80,12,0.39,531.00,7232.00,10300,20230503,-43.79,5390,20230427,7.42,10300,-43.79,20230503,5390,7.42,20230427,10300,-43.79,20230503,5390,7.42,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,0,3,0.00,185708970,31296,40.10,5900,6000,5840,7670,4130,5900,5933.95,4.81,0,-9947,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,598,11.11,0.82,12,0.31,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,70,2,1.19,112221620,18915,24.23,5900,5990,5840,7670,4130,5900,5932.94,4.81,0,-4586,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,605,11.24,0.83,12,0.19,531.00,7232.00,10300,20230503,-42.04,5390,20230427,10.76,10300,-42.04,20230503,5390,10.76,20230427,10300,-42.04,20230503,5390,10.76,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230802,090618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-50,5,-0.85,15497690,2626,3.36,5900,5960,5840,7670,4130,5900,5901.63,4.81,0,-1143,6140,6020,5880,5760,5620,6080,5820,51,1770,500,3650,10,1,10138184,593,11.02,0.81,12,0.03,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,6.89,N,101240,500,50 억,,487162,N,N,0,N,00,N
20230801,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,10,2,0.17,455544410,77912,165.34,5890,6000,5740,7650,4130,5890,5846.91,5.04,0,-22306,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,598,11.11,0.82,12,0.77,531.00,7232.00,10300,20230503,-42.72,5390,20230427,9.46,10300,-42.72,20230503,5390,9.46,20230427,10300,-42.72,20230503,5390,9.46,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-40,5,-0.68,432971390,74071,157.19,5890,6000,5740,7650,4130,5890,5845.36,5.04,0,-22072,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,593,11.02,0.81,12,0.73,531.00,7232.00,10300,20230503,-43.20,5390,20230427,8.53,10300,-43.20,20230503,5390,8.53,20230427,10300,-43.20,20230503,5390,8.53,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,-120,5,-2.04,359653400,61464,130.44,5890,6000,5740,7650,4130,5890,5851.45,5.04,0,-16337,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,585,10.87,0.80,12,0.61,531.00,7232.00,10300,20230503,-43.98,5390,20230427,7.05,10300,-43.98,20230503,5390,7.05,20230427,10300,-43.98,20230503,5390,7.05,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,130614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,263463170,44821,95.12,5890,6000,5820,7650,4130,5890,5878.12,5.04,0,-11745,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,596,11.07,0.81,12,0.44,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,120614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-20,5,-0.34,210112470,35726,75.82,5890,6000,5830,7650,4130,5890,5881.22,5.04,0,-7755,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,595,11.05,0.81,12,0.35,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,110611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-20,5,-0.34,131253810,22272,47.26,5890,6000,5830,7650,4130,5890,5893.22,5.04,0,737,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,595,11.05,0.81,12,0.22,531.00,7232.00,10300,20230503,-43.01,5390,20230427,8.91,10300,-43.01,20230503,5390,8.91,20230427,10300,-43.01,20230503,5390,8.91,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,100616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-10,5,-0.17,89008020,15058,31.96,5890,6000,5830,7650,4130,5890,5911.01,5.04,0,655,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,596,11.07,0.81,12,0.15,531.00,7232.00,10300,20230503,-42.91,5390,20230427,9.09,10300,-42.91,20230503,5390,9.09,20230427,10300,-42.91,20230503,5390,9.09,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N
20230801,090610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,100,2,1.70,7914310,1326,2.81,5890,6000,5890,7650,4130,5890,5968.56,5.04,0,-947,6123,6006,5893,5776,5663,5950,5720,51,1760,500,3650,10,1,10138184,607,11.28,0.83,12,0.01,531.00,7232.00,10300,20230503,-41.84,5390,20230427,11.13,10300,-41.84,20230503,5390,11.13,20230427,10300,-41.84,20230503,5390,11.13,20230427,6.94,N,101240,500,50 억,,510592,N,N,0,N,00,N